Skip to main content

Alerus Financial Corp (NQ: ALRS )

18.69 +0.19 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 27.46 27.46 26.05 26.16 46,710 -1.26(-4.60%)
Jun 29, 2021 28.38 28.38 27.35 27.42 40,073 -0.69(-2.47%)
Jun 28, 2021 29.23 29.23 28.09 28.11 12,290 -1.28(-4.36%)
Jun 25, 2021 28.85 29.96 28.85 29.39 90,530 +0.23(+0.77%)
Jun 24, 2021 28.69 29.34 28.66 29.17 26,918 +0.15(+0.53%)
Jun 23, 2021 28.70 29.30 28.70 29.02 21,552 -0.29(-0.98%)
Jun 22, 2021 30.14 30.14 28.96 29.30 27,807 -0.57(-1.90%)
Jun 21, 2021 29.85 30.30 27.01 29.87 41,211 -0.15(-0.51%)
Jun 18, 2021 27.99 30.03 27.95 30.03 157,338 +1.53(+5.38%)
Jun 17, 2021 29.35 29.69 28.35 28.49 41,880 -0.94(-3.19%)
Jun 16, 2021 29.64 29.68 28.95 29.43 27,626 -0.45(-1.50%)
Jun 15, 2021 29.61 29.95 29.15 29.88 25,234 +0.70(+2.40%)
Jun 14, 2021 29.56 29.56 28.44 29.18 13,308 -0.21(-0.70%)
Jun 11, 2021 29.12 29.41 28.88 29.39 23,133 +0.49(+1.71%)
Jun 10, 2021 29.05 29.18 28.71 28.89 21,059 +0.01(+0.03%)
Jun 09, 2021 29.39 29.40 28.75 28.88 30,315 -0.52(-1.77%)
Jun 08, 2021 29.38 29.64 29.35 29.40 15,049 -0.53(-1.77%)
Jun 07, 2021 29.77 30.05 29.20 29.93 17,092 +0.24(+0.80%)
Jun 04, 2021 29.47 30.07 29.47 29.70 17,971 +0.09(+0.29%)
Jun 03, 2021 29.92 29.92 29.41 29.61 15,578 -0.09(-0.30%)
Jun 02, 2021 30.41 30.41 29.51 29.70 12,707 -0.56(-1.84%)
Jun 01, 2021 29.61 30.37 28.91 30.26 33,519 +0.69(+2.34%)
May 28, 2021 29.55 29.60 29.44 29.57 10,008 +0.04(+0.15%)
May 27, 2021 29.61 29.61 29.08 29.52 61,703 -0.08(-0.27%)
May 26, 2021 28.48 29.60 28.48 29.60 39,936 +1.34(+4.73%)
May 25, 2021 28.32 29.25 28.26 28.26 24,857 -0.61(-2.11%)
May 24, 2021 29.48 29.48 28.69 28.87 20,420 +0.14(+0.50%)
May 21, 2021 29.60 29.60 28.04 28.73 18,118 -0.56(-1.90%)
May 20, 2021 27.23 29.52 27.23 29.29 31,319 +1.27(+4.55%)
May 19, 2021 27.21 28.58 25.36 28.01 40,343 -0.07(-0.26%)
May 18, 2021 29.00 29.21 28.08 28.08 31,167 -0.74(-2.58%)
May 17, 2021 28.61 28.97 28.61 28.83 12,150 +0.04(+0.16%)
May 14, 2021 28.62 28.97 28.25 28.78 28,541 +0.46(+1.62%)
May 13, 2021 27.82 28.33 27.60 28.33 45,106 +0.77(+2.80%)
May 12, 2021 25.91 27.79 25.71 27.56 90,657 +1.70(+6.56%)
May 11, 2021 25.92 26.21 25.29 25.86 13,944 +0.27(+1.05%)
May 10, 2021 26.51 26.56 25.57 25.59 17,265 -0.92(-3.45%)
May 07, 2021 26.53 26.53 26.16 26.51 8,869 +0.27(+1.03%)
May 06, 2021 26.18 26.39 25.81 26.24 9,947 +0.30(+1.14%)
May 05, 2021 25.89 26.65 25.62 25.94 14,504 -0.13(-0.52%)
May 04, 2021 25.86 26.47 25.69 26.07 15,172 -0.56(-2.09%)
May 03, 2021 26.02 26.72 25.64 26.63 32,067 +0.83(+3.23%)
Apr 30, 2021 25.97 26.02 25.46 25.80 30,091 -0.43(-1.64%)
Apr 29, 2021 26.28 26.28 24.72 26.23 23,890 -0.01(-0.03%)
Apr 28, 2021 26.38 26.38 25.21 26.24 20,304 -0.40(-1.52%)
Apr 27, 2021 27.26 27.28 26.18 26.64 20,487 -0.70(-2.56%)
Apr 26, 2021 27.41 27.81 27.21 27.34 12,140 -0.16(-0.59%)
Apr 23, 2021 27.80 27.80 27.08 27.50 17,274 +0.61(+2.27%)
Apr 22, 2021 27.19 27.43 26.74 26.89 22,394 -0.13(-0.50%)
Apr 21, 2021 26.51 27.46 26.51 27.03 9,973 +0.56(+2.10%)
Apr 20, 2021 27.34 27.34 26.16 26.47 25,278 -1.09(-3.97%)
Apr 19, 2021 27.50 27.73 26.87 27.56 16,132 -0.13(-0.49%)
Apr 16, 2021 27.76 27.82 27.43 27.70 13,596 +0.27(+0.98%)
Apr 15, 2021 27.49 27.52 26.98 27.43 9,046 -0.01(-0.03%)
Apr 14, 2021 27.12 27.75 27.12 27.44 9,751 +0.50(+1.87%)
Apr 13, 2021 27.79 27.79 26.94 26.94 17,090 -0.73(-2.63%)
Apr 12, 2021 28.17 28.17 27.62 27.66 6,028 -0.43(-1.53%)
Apr 09, 2021 27.72 28.18 27.45 28.09 20,729 +0.51(+1.85%)
Apr 08, 2021 27.11 27.68 26.83 27.58 10,297 +0.65(+2.40%)
Apr 07, 2021 28.04 28.04 26.70 26.94 17,528 -1.00(-3.60%)
Apr 06, 2021 27.82 28.26 27.72 27.94 16,843 +0.13(+0.45%)
Apr 05, 2021 27.82 28.01 27.35 27.82 29,611 +0.09(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.